Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensign Energy Services Inc (OP: ESVIF )

1.688 +0.093 (+5.86%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 1.610 1.610 1.595 1.595 5,535 -0.02(-0.93%)
Jun 06, 2024 1.611 1.620 1.590 1.610 15,635 +0.02(+0.94%)
Jun 05, 2024 1.580 1.595 1.580 1.595 13,310 +0.01(+0.95%)
Jun 04, 2024 1.584 1.585 1.580 1.580 13,366 -0.06(-3.66%)
Jun 03, 2024 1.710 1.720 1.600 1.640 35,516 -0.07(-4.09%)
May 31, 2024 1.712 1.720 1.690 1.710 31,457 +0.00(+0.00%)
May 30, 2024 1.690 1.710 1.690 1.710 5,480 +0.01(+0.80%)
May 29, 2024 1.710 1.710 1.696 1.696 27,082 -0.05(-2.61%)
May 28, 2024 1.714 1.750 1.710 1.742 18,834 +0.08(+4.62%)
May 24, 2024 1.662 1.680 1.662 1.665 21,249 +0.02(+0.91%)
May 23, 2024 1.650 1.665 1.650 1.650 26,504 -0.03(-1.79%)
May 22, 2024 1.710 1.720 1.680 1.680 25,304 -0.05(-2.89%)
May 21, 2024 1.760 1.770 1.725 1.730 46,852 -0.05(-2.81%)
May 20, 2024 1.740 1.780 1.740 1.780 20,413 +0.02(+1.25%)
May 17, 2024 1.720 1.770 1.720 1.758 87,286 +0.04(+2.21%)
May 16, 2024 1.730 1.742 1.714 1.720 31,447 +0.00(+0.00%)
May 15, 2024 1.700 1.730 1.700 1.720 30,694 -0.01(-0.58%)
May 14, 2024 1.730 1.730 1.700 1.730 58,451 +0.04(+2.37%)
May 13, 2024 1.645 1.690 1.625 1.690 6,480 +0.05(+3.05%)
May 10, 2024 1.710 1.720 1.640 1.640 48,110 -0.07(-4.09%)
May 09, 2024 1.712 1.712 1.686 1.710 48,315 +0.04(+2.15%)
May 08, 2024 1.680 1.680 1.674 1.674 19,633 -0.06(-3.24%)
May 07, 2024 1.715 1.730 1.715 1.730 76,900 +0.02(+1.17%)
May 06, 2024 1.750 1.780 1.600 1.710 102,295 -0.14(-7.57%)
May 03, 2024 1.830 1.850 1.820 1.850 18,647 +0.02(+0.82%)
May 02, 2024 1.835 1.835 1.835 1.835 4,525 +0.02(+1.38%)
May 01, 2024 1.850 1.850 1.792 1.810 53,276 -0.04(-2.39%)
Apr 30, 2024 1.860 1.880 1.854 1.854 16,320 +0.02(+1.05%)
Apr 26, 2024 1.835 18,050 +0.03(+1.94%)
Apr 25, 2024 1.785 1.800 1.773 1.800 13,653 +0.02(+1.01%)
Apr 24, 2024 1.800 1.820 1.782 1.782 8,853 -0.05(-2.54%)
Apr 23, 2024 1.740 1.829 1.740 1.829 17,543 +0.09(+5.09%)
Apr 22, 2024 1.700 1.740 1.690 1.740 11,037 +0.04(+2.35%)
Apr 19, 2024 1.708 1.720 1.690 1.700 15,257 +0.00(+0.00%)
Apr 18, 2024 1.707 1.743 1.696 1.700 41,577 -0.05(-2.86%)
Apr 17, 2024 1.775 1.775 1.700 1.750 12,998 -0.02(-1.41%)
Apr 16, 2024 1.751 1.775 1.751 1.775 20,098 -0.01(-0.73%)
Apr 15, 2024 1.890 1.890 1.788 1.788 70,969 -0.09(-4.97%)
Apr 12, 2024 1.917 1.917 1.872 1.881 58,800 -0.01(-0.45%)
Apr 11, 2024 1.905 1.905 1.888 1.890 20,108 -0.01(-0.53%)
Apr 10, 2024 1.880 1.924 1.880 1.900 5,640 -0.06(-2.91%)
Apr 09, 2024 1.952 1.957 1.952 1.957 9,080 -0.05(-2.39%)
Apr 08, 2024 1.960 2.005 1.960 2.005 4,510 +0.00(+0.25%)
Apr 05, 2024 2.000 2.010 1.988 2.000 24,599 +0.00(+0.00%)
Apr 04, 2024 2.030 2.030 1.998 2.000 19,567 -0.05(-2.44%)
Apr 03, 2024 1.965 2.058 1.965 2.050 43,256 +0.13(+6.77%)
Apr 02, 2024 1.900 1.920 1.900 1.920 20,185 +0.01(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.